Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.493 | 4.512 | 4.466 | 4.475 | 716,022 | -0.01(-0.31%) |
Oct 30, 2013 | 4.540 | 4.540 | 4.475 | 4.489 | 667,468 | -0.04(-0.82%) |
Oct 29, 2013 | 4.540 | 4.577 | 4.517 | 4.526 | 860,453 | -0.01(-0.15%) |
Oct 28, 2013 | 4.514 | 4.537 | 4.510 | 4.533 | 551,482 | +0.02(+0.51%) |
Oct 25, 2013 | 4.473 | 4.524 | 4.473 | 4.510 | 656,252 | +0.02(+0.51%) |
Oct 24, 2013 | 4.491 | 4.510 | 4.478 | 4.487 | 802,623 | -0.02(-0.41%) |
Oct 23, 2013 | 4.482 | 4.514 | 4.482 | 4.505 | 665,648 | +0.02(+0.51%) |
Oct 22, 2013 | 4.450 | 4.496 | 4.446 | 4.482 | 956,059 | +0.04(+0.82%) |
Oct 21, 2013 | 4.427 | 4.459 | 4.423 | 4.446 | 941,874 | +0.00(+0.00%) |
Oct 18, 2013 | 4.455 | 4.464 | 4.446 | 4.446 | 724,998 | +0.00(+0.10%) |
Oct 17, 2013 | 4.372 | 4.446 | 4.372 | 4.441 | 729,611 | +0.06(+1.47%) |
Oct 16, 2013 | 4.368 | 4.386 | 4.359 | 4.377 | 954,593 | +0.01(+0.32%) |
Oct 15, 2013 | 4.386 | 4.409 | 4.359 | 4.363 | 743,523 | -0.02(-0.52%) |
Oct 14, 2013 | 4.436 | 4.455 | 4.377 | 4.386 | 930,967 | -0.06(-1.44%) |
Oct 11, 2013 | 4.409 | 4.469 | 4.409 | 4.450 | 714,571 | +0.01(+0.31%) |
Oct 10, 2013 | 4.386 | 4.450 | 4.386 | 4.436 | 1,084,333 | +0.08(+1.79%) |
Oct 09, 2013 | 4.363 | 4.377 | 4.354 | 4.359 | 698,562 | +0.00(+0.00%) |
Oct 08, 2013 | 4.354 | 4.368 | 4.354 | 4.359 | 720,397 | +0.00(+0.00%) |
Oct 07, 2013 | 4.359 | 4.375 | 4.354 | 4.359 | 670,782 | -0.00(-0.10%) |
Oct 04, 2013 | 4.386 | 4.395 | 4.363 | 4.363 | 527,965 | -0.01(-0.21%) |
Oct 03, 2013 | 4.404 | 4.414 | 4.363 | 4.372 | 1,026,981 | -0.03(-0.63%) |
Oct 02, 2013 | 4.400 | 4.427 | 4.391 | 4.400 | 992,150 | -0.00(-0.10%) |
Oct 01, 2013 | 4.404 | 4.414 | 4.400 | 4.404 | 1,058,540 | +0.00(+0.00%) |
Sep 30, 2013 | 4.400 | 4.409 | 4.400 | 4.404 | 1,172,957 | -0.00(-0.10%) |
Sep 27, 2013 | 4.414 | 4.427 | 4.400 | 4.409 | 652,669 | -0.01(-0.21%) |
Sep 26, 2013 | 4.432 | 4.441 | 4.418 | 4.418 | 757,915 | -0.00(-0.05%) |
Sep 25, 2013 | 4.398 | 4.443 | 4.398 | 4.420 | 654,480 | +0.03(+0.62%) |
Sep 24, 2013 | 4.398 | 4.420 | 4.393 | 4.393 | 848,576 | +0.01(+0.21%) |
Sep 23, 2013 | 4.398 | 4.411 | 4.384 | 4.384 | 951,857 | -0.01(-0.31%) |
Sep 20, 2013 | 4.407 | 4.443 | 4.398 | 4.398 | 933,307 | -0.02(-0.51%) |
Sep 19, 2013 | 4.448 | 4.479 | 4.420 | 4.420 | 963,579 | -0.05(-1.02%) |
Sep 18, 2013 | 4.411 | 4.475 | 4.393 | 4.466 | 1,206,936 | +0.04(+0.82%) |
Sep 17, 2013 | 4.420 | 4.439 | 4.416 | 4.429 | 642,961 | +0.01(+0.21%) |
Sep 16, 2013 | 4.434 | 4.443 | 4.416 | 4.420 | 766,808 | +0.00(+0.10%) |
Sep 13, 2013 | 4.416 | 4.430 | 4.416 | 4.416 | 789,552 | +0.01(+0.31%) |
Sep 12, 2013 | 4.439 | 4.461 | 4.402 | 4.402 | 920,241 | -0.05(-1.02%) |
Sep 11, 2013 | 4.434 | 4.461 | 4.416 | 4.448 | 1,145,195 | -0.01(-0.31%) |
Sep 10, 2013 | 4.489 | 4.489 | 4.445 | 4.461 | 1,036,354 | +0.04(+0.93%) |
Sep 09, 2013 | 4.439 | 4.448 | 4.402 | 4.420 | 877,881 | -0.01(-0.21%) |
Sep 06, 2013 | 4.443 | 4.452 | 4.425 | 4.429 | 818,807 | +0.00(+0.10%) |
Sep 05, 2013 | 4.452 | 4.493 | 4.407 | 4.425 | 1,367,421 | -0.02(-0.41%) |
Sep 04, 2013 | 4.448 | 4.469 | 4.425 | 4.443 | 768,715 | -0.00(-0.10%) |
Sep 03, 2013 | 4.516 | 4.525 | 4.439 | 4.448 | 1,170,076 | -0.05(-1.01%) |
Aug 30, 2013 | 4.507 | 4.516 | 4.489 | 4.493 | 392,089 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.516 | 4.484 | 4.489 | 561,642 | -0.01(-0.30%) |
Aug 28, 2013 | 4.493 | 4.516 | 4.475 | 4.502 | 585,787 | +0.03(+0.56%) |
Aug 27, 2013 | 4.482 | 4.500 | 4.446 | 4.477 | 772,585 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.523 | 4.500 | 4.500 | 690,507 | +0.01(+0.30%) |
Aug 23, 2013 | 4.500 | 4.532 | 4.473 | 4.486 | 777,357 | +0.00(+0.10%) |
Aug 22, 2013 | 4.491 | 4.532 | 4.473 | 4.482 | 705,525 | +0.00(+0.00%) |
Aug 21, 2013 | 4.491 | 4.495 | 4.441 | 4.482 | 920,339 | -0.03(-0.60%) |
Aug 20, 2013 | 4.459 | 4.532 | 4.429 | 4.509 | 1,422,098 | +0.09(+2.15%) |
Aug 19, 2013 | 4.482 | 4.482 | 4.409 | 4.414 | 1,562,144 | -0.06(-1.41%) |
Aug 16, 2013 | 4.500 | 4.504 | 4.459 | 4.477 | 953,173 | -0.01(-0.20%) |
Aug 15, 2013 | 4.523 | 4.523 | 4.473 | 4.486 | 1,205,013 | -0.04(-0.80%) |
Aug 14, 2013 | 4.563 | 4.568 | 4.523 | 4.523 | 953,122 | -0.04(-0.79%) |
Aug 13, 2013 | 4.568 | 4.586 | 4.550 | 4.559 | 649,116 | -0.00(-0.10%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.541 | 4.563 | 856,654 | +0.03(+0.70%) |
Aug 09, 2013 | 4.550 | 4.577 | 4.523 | 4.532 | 728,192 | -0.02(-0.50%) |
Aug 08, 2013 | 4.590 | 4.608 | 4.550 | 4.554 | 585,059 | -0.01(-0.30%) |
Aug 07, 2013 | 4.563 | 4.590 | 4.554 | 4.568 | 867,911 | +0.01(+0.30%) |
Aug 06, 2013 | 4.572 | 4.581 | 4.550 | 4.554 | 549,555 | -0.03(-0.59%) |
Aug 05, 2013 | 4.577 | 4.599 | 4.559 | 4.581 | 690,257 | +0.00(+0.10%) |
Aug 02, 2013 | 4.577 | 4.586 | 4.527 | 4.577 | 606,266 | +0.03(+0.60%) |